The highest closing price for Live Ventures (LIVE) last month was $18.41, on October 6. It was down 27.1% for the month. The latest price is $11.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $12.75 | $14.18 | $12.75 | $13.56 | 4,700 |
October 30 2025 | $15.20 | $15.73 | $12.75 | $13.80 | 23,200 |
October 29 2025 | $15.02 | $16.33 | $15.02 | $15.52 | 2,700 |
October 28 2025 | $16.05 | $16.07 | $15.64 | $15.80 | 4,200 |
October 27 2025 | $16.66 | $16.66 | $16.20 | $16.26 | 3,800 |
October 24 2025 | $17.00 | $17.13 | $16.35 | $16.95 | 3,300 |
October 23 2025 | $16.95 | $17.00 | $16.89 | $17.00 | 1,500 |
October 22 2025 | $17.11 | $17.11 | $16.79 | $16.79 | 1,800 |
October 21 2025 | $17.09 | $17.12 | $16.73 | $17.12 | 2,100 |
October 20 2025 | $16.97 | $17.55 | $16.90 | $17.40 | 5,500 |
October 17 2025 | $16.36 | $16.80 | $16.36 | $16.49 | 3,800 |
October 16 2025 | $17.25 | $17.25 | $16.56 | $16.99 | 9,300 |
October 15 2025 | $17.62 | $18.78 | $17.20 | $17.59 | 26,700 |
October 14 2025 | $17.54 | $17.69 | $17.17 | $17.18 | 5,300 |
October 13 2025 | $17.13 | $17.63 | $17.08 | $17.63 | 3,000 |
October 10 2025 | $17.80 | $17.80 | $17.80 | $17.80 | 1,400 |
October 09 2025 | $17.85 | $17.98 | $17.43 | $17.55 | 7,500 |
October 08 2025 | $17.98 | $17.98 | $17.30 | $17.67 | 40,700 |
October 07 2025 | $18.41 | $18.82 | $17.14 | $17.50 | 14,500 |
October 06 2025 | $17.97 | $18.41 | $17.95 | $18.41 | 4,100 |
October 03 2025 | $18.01 | $18.20 | $17.75 | $18.10 | 6,100 |
October 02 2025 | $17.79 | $18.36 | $17.79 | $18.36 | 1,600 |
October 01 2025 | $18.59 | $18.59 | $17.75 | $18.41 | 8,600 |
Daily pricing data for Live Ventures dates back to 12/4/1997, and may be incomplete.
